Jakarta - Delayed Quote • IDR
PT Medikaloka Hermina Tbk (HEAL.JK)
At close: April 26 at 4:08 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1,085.00 | 1,125.00 | 1,065.00 | 1,090.00 | 1,090.00 | 8,739,500 |
| Apr 25, 2024 | 1,150.00 | 1,150.00 | 1,085.00 | 1,085.00 | 1,085.00 | 10,987,400 |
| Apr 24, 2024 | 1,105.00 | 1,150.00 | 1,060.00 | 1,150.00 | 1,150.00 | 5,665,900 |
| Apr 23, 2024 | 1,130.00 | 1,135.00 | 1,105.00 | 1,105.00 | 1,105.00 | 2,252,400 |
| Apr 22, 2024 | 1,165.00 | 1,170.00 | 1,115.00 | 1,125.00 | 1,125.00 | 7,706,900 |
| Apr 19, 2024 | 1,140.00 | 1,160.00 | 1,125.00 | 1,160.00 | 1,160.00 | 3,270,100 |
| Apr 18, 2024 | 1,180.00 | 1,180.00 | 1,135.00 | 1,140.00 | 1,140.00 | 3,259,800 |
| Apr 17, 2024 | 1,180.00 | 1,185.00 | 1,145.00 | 1,150.00 | 1,150.00 | 6,111,800 |
| Apr 16, 2024 | 1,210.00 | 1,220.00 | 1,180.00 | 1,180.00 | 1,180.00 | 15,024,000 |
| Apr 5, 2024 | 1,185.00 | 1,220.00 | 1,185.00 | 1,205.00 | 1,205.00 | 7,693,300 |
| Apr 4, 2024 | 1,180.00 | 1,195.00 | 1,160.00 | 1,185.00 | 1,185.00 | 5,336,800 |
| Apr 3, 2024 | 1,195.00 | 1,195.00 | 1,165.00 | 1,185.00 | 1,185.00 | 12,493,500 |
| Apr 2, 2024 | 1,120.00 | 1,195.00 | 1,120.00 | 1,180.00 | 1,180.00 | 24,105,400 |
| Apr 1, 2024 | 1,170.00 | 1,200.00 | 1,105.00 | 1,115.00 | 1,115.00 | 28,819,300 |
| Mar 28, 2024 | 1,250.00 | 1,250.00 | 1,175.00 | 1,175.00 | 1,175.00 | 13,846,800 |
| Mar 27, 2024 | 1,275.00 | 1,275.00 | 1,235.00 | 1,255.00 | 1,255.00 | 20,591,800 |
| Mar 26, 2024 | 1,285.00 | 1,285.00 | 1,250.00 | 1,270.00 | 1,270.00 | 15,565,900 |
| Mar 25, 2024 | 1,300.00 | 1,300.00 | 1,255.00 | 1,285.00 | 1,285.00 | 20,288,400 |
| Mar 22, 2024 | 1,255.00 | 1,260.00 | 1,240.00 | 1,260.00 | 1,260.00 | 12,832,200 |
| Mar 21, 2024 | 1,260.00 | 1,260.00 | 1,240.00 | 1,245.00 | 1,245.00 | 6,645,700 |
| Mar 20, 2024 | 1,255.00 | 1,265.00 | 1,250.00 | 1,260.00 | 1,260.00 | 2,823,400 |
| Mar 19, 2024 | 1,255.00 | 1,255.00 | 1,240.00 | 1,250.00 | 1,250.00 | 1,721,600 |
| Mar 18, 2024 | 1,220.00 | 1,270.00 | 1,220.00 | 1,240.00 | 1,240.00 | 5,627,400 |
| Mar 15, 2024 | 1,225.00 | 1,245.00 | 1,220.00 | 1,230.00 | 1,230.00 | 9,198,900 |
| Mar 14, 2024 | 1,245.00 | 1,250.00 | 1,220.00 | 1,220.00 | 1,220.00 | 5,627,400 |
| Mar 13, 2024 | 1,265.00 | 1,265.00 | 1,225.00 | 1,240.00 | 1,240.00 | 13,377,300 |
| Mar 8, 2024 | 1,265.00 | 1,265.00 | 1,255.00 | 1,260.00 | 1,260.00 | 4,335,100 |
| Mar 7, 2024 | 1,260.00 | 1,270.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,720,600 |
| Mar 6, 2024 | 1,265.00 | 1,275.00 | 1,255.00 | 1,260.00 | 1,260.00 | 2,788,400 |
| Mar 5, 2024 | 1,265.00 | 1,275.00 | 1,255.00 | 1,265.00 | 1,265.00 | 7,664,200 |
| Mar 4, 2024 | 1,260.00 | 1,260.00 | 1,245.00 | 1,255.00 | 1,255.00 | 3,125,900 |
| Mar 1, 2024 | 1,265.00 | 1,275.00 | 1,240.00 | 1,260.00 | 1,260.00 | 2,587,300 |
| Feb 29, 2024 | 1,270.00 | 1,275.00 | 1,255.00 | 1,265.00 | 1,265.00 | 9,888,000 |
| Feb 28, 2024 | 1,265.00 | 1,275.00 | 1,195.00 | 1,270.00 | 1,270.00 | 9,529,100 |
| Feb 27, 2024 | 1,265.00 | 1,275.00 | 1,255.00 | 1,265.00 | 1,265.00 | 6,924,100 |
| Feb 26, 2024 | 1,265.00 | 1,265.00 | 1,245.00 | 1,265.00 | 1,265.00 | 7,892,500 |
| Feb 23, 2024 | 1,260.00 | 1,270.00 | 1,250.00 | 1,265.00 | 1,265.00 | 4,052,100 |
| Feb 22, 2024 | 1,260.00 | 1,270.00 | 1,235.00 | 1,260.00 | 1,260.00 | 8,241,300 |
| Feb 21, 2024 | 1,255.00 | 1,265.00 | 1,235.00 | 1,260.00 | 1,260.00 | 10,918,000 |
| Feb 20, 2024 | 1,230.00 | 1,275.00 | 1,230.00 | 1,255.00 | 1,255.00 | 10,759,400 |
| Feb 19, 2024 | 1,240.00 | 1,310.00 | 1,240.00 | 1,275.00 | 1,275.00 | 8,335,500 |
| Feb 16, 2024 | 1,310.00 | 1,320.00 | 1,280.00 | 1,285.00 | 1,285.00 | 21,159,100 |
| Feb 15, 2024 | 1,305.00 | 1,330.00 | 1,305.00 | 1,310.00 | 1,310.00 | 8,744,500 |
| Feb 13, 2024 | 1,325.00 | 1,345.00 | 1,305.00 | 1,305.00 | 1,305.00 | 16,109,200 |
| Feb 12, 2024 | 1,345.00 | 1,345.00 | 1,320.00 | 1,325.00 | 1,325.00 | 5,652,600 |
| Feb 7, 2024 | 1,345.00 | 1,355.00 | 1,335.00 | 1,345.00 | 1,345.00 | 6,206,000 |
| Feb 6, 2024 | 1,340.00 | 1,360.00 | 1,330.00 | 1,335.00 | 1,335.00 | 9,416,600 |
| Feb 5, 2024 | 1,345.00 | 1,350.00 | 1,330.00 | 1,330.00 | 1,330.00 | 2,285,800 |
| Feb 2, 2024 | 1,330.00 | 1,350.00 | 1,325.00 | 1,345.00 | 1,345.00 | 4,430,100 |
| Feb 1, 2024 | 1,315.00 | 1,330.00 | 1,310.00 | 1,325.00 | 1,325.00 | 3,887,300 |
| Jan 31, 2024 | 1,335.00 | 1,340.00 | 1,305.00 | 1,305.00 | 1,305.00 | 4,000,500 |
| Jan 30, 2024 | 1,315.00 | 1,340.00 | 1,300.00 | 1,330.00 | 1,330.00 | 20,959,300 |
| Jan 29, 2024 | 1,325.00 | 1,340.00 | 1,295.00 | 1,315.00 | 1,315.00 | 13,892,800 |
| Jan 26, 2024 | 1,340.00 | 1,365.00 | 1,330.00 | 1,335.00 | 1,335.00 | 5,104,500 |
| Jan 25, 2024 | 1,380.00 | 1,390.00 | 1,340.00 | 1,340.00 | 1,340.00 | 4,557,900 |
| Jan 24, 2024 | 1,310.00 | 1,390.00 | 1,280.00 | 1,385.00 | 1,385.00 | 7,656,100 |
| Jan 23, 2024 | 1,345.00 | 1,350.00 | 1,315.00 | 1,320.00 | 1,320.00 | 9,135,800 |
| Jan 22, 2024 | 1,350.00 | 1,365.00 | 1,330.00 | 1,350.00 | 1,350.00 | 2,771,500 |
| Jan 19, 2024 | 1,365.00 | 1,375.00 | 1,345.00 | 1,350.00 | 1,350.00 | 2,333,000 |
| Jan 18, 2024 | 1,280.00 | 1,390.00 | 1,275.00 | 1,365.00 | 1,365.00 | 39,590,000 |
| Jan 17, 2024 | 1,320.00 | 1,335.00 | 1,265.00 | 1,280.00 | 1,280.00 | 22,054,000 |
| Jan 16, 2024 | 1,430.00 | 1,430.00 | 1,320.00 | 1,320.00 | 1,320.00 | 28,456,000 |
| Jan 15, 2024 | 1,475.00 | 1,475.00 | 1,430.00 | 1,430.00 | 1,430.00 | 6,079,400 |
| Jan 12, 2024 | 1,460.00 | 1,480.00 | 1,450.00 | 1,475.00 | 1,475.00 | 5,399,200 |
| Jan 11, 2024 | 1,460.00 | 1,470.00 | 1,440.00 | 1,460.00 | 1,460.00 | 2,691,300 |
| Jan 10, 2024 | 1,425.00 | 1,470.00 | 1,390.00 | 1,460.00 | 1,460.00 | 10,378,200 |
| Jan 9, 2024 | 1,480.00 | 1,480.00 | 1,390.00 | 1,425.00 | 1,425.00 | 12,107,900 |
| Jan 8, 2024 | 1,475.00 | 1,500.00 | 1,455.00 | 1,455.00 | 1,455.00 | 5,564,400 |
| Jan 5, 2024 | 1,460.00 | 1,495.00 | 1,460.00 | 1,475.00 | 1,475.00 | 8,275,300 |
| Jan 4, 2024 | 1,490.00 | 1,490.00 | 1,460.00 | 1,480.00 | 1,480.00 | 2,355,900 |
| Jan 3, 2024 | 1,475.00 | 1,495.00 | 1,460.00 | 1,475.00 | 1,475.00 | 8,682,300 |
| Jan 2, 2024 | 1,490.00 | 1,495.00 | 1,470.00 | 1,475.00 | 1,475.00 | 2,000,500 |
| Dec 29, 2023 | 1,465.00 | 1,490.00 | 1,465.00 | 1,490.00 | 1,490.00 | 1,600,000 |
| Dec 28, 2023 | 1,475.00 | 1,490.00 | 1,460.00 | 1,465.00 | 1,465.00 | 4,119,000 |
| Dec 27, 2023 | 1,480.00 | 1,480.00 | 1,460.00 | 1,470.00 | 1,470.00 | 4,446,400 |
| Dec 22, 2023 | 1,470.00 | 1,480.00 | 1,450.00 | 1,475.00 | 1,475.00 | 2,440,300 |
| Dec 21, 2023 | 1,485.00 | 1,485.00 | 1,450.00 | 1,465.00 | 1,465.00 | 2,974,800 |
| Dec 20, 2023 | 1,485.00 | 1,495.00 | 1,460.00 | 1,480.00 | 1,480.00 | 2,557,400 |
| Dec 19, 2023 | 1,470.00 | 1,490.00 | 1,465.00 | 1,485.00 | 1,485.00 | 2,104,600 |
| Dec 18, 2023 | 1,480.00 | 1,495.00 | 1,470.00 | 1,470.00 | 1,470.00 | 2,191,800 |
| Dec 15, 2023 | 1,465.00 | 1,490.00 | 1,465.00 | 1,480.00 | 1,480.00 | 4,662,400 |
| Dec 14, 2023 | 1,460.00 | 1,475.00 | 1,460.00 | 1,465.00 | 1,465.00 | 2,684,400 |
| Dec 13, 2023 | 1,465.00 | 1,480.00 | 1,440.00 | 1,460.00 | 1,460.00 | 2,746,300 |
| Dec 12, 2023 | 1,460.00 | 1,475.00 | 1,455.00 | 1,465.00 | 1,465.00 | 4,108,300 |
| Dec 11, 2023 | 1,470.00 | 1,490.00 | 1,455.00 | 1,460.00 | 1,460.00 | 2,860,300 |
| Dec 8, 2023 | 1,470.00 | 1,480.00 | 1,460.00 | 1,470.00 | 1,470.00 | 4,401,900 |
| Dec 7, 2023 | 1,450.00 | 1,490.00 | 1,445.00 | 1,470.00 | 1,470.00 | 5,440,500 |
| Dec 6, 2023 | 1,505.00 | 1,510.00 | 1,455.00 | 1,465.00 | 1,465.00 | 10,757,000 |
| Dec 5, 2023 | 1,455.00 | 1,505.00 | 1,440.00 | 1,495.00 | 1,495.00 | 10,057,000 |
| Dec 4, 2023 | 1,460.00 | 1,470.00 | 1,410.00 | 1,445.00 | 1,445.00 | 3,987,800 |
| Dec 1, 2023 | 1,465.00 | 1,480.00 | 1,445.00 | 1,460.00 | 1,460.00 | 6,657,100 |
| Nov 30, 2023 | 1,450.00 | 1,470.00 | 1,440.00 | 1,470.00 | 1,470.00 | 6,379,000 |
| Nov 29, 2023 | 1,455.00 | 1,455.00 | 1,430.00 | 1,450.00 | 1,450.00 | 3,535,400 |
| Nov 28, 2023 | 1,450.00 | 1,475.00 | 1,430.00 | 1,455.00 | 1,455.00 | 6,568,100 |
| Nov 27, 2023 | 1,470.00 | 1,480.00 | 1,440.00 | 1,445.00 | 1,445.00 | 7,230,700 |
| Nov 24, 2023 | 1,485.00 | 1,485.00 | 1,450.00 | 1,455.00 | 1,455.00 | 5,686,400 |
| Nov 23, 2023 | 1,500.00 | 1,515.00 | 1,480.00 | 1,480.00 | 1,480.00 | 3,255,200 |
| Nov 22, 2023 | 1,485.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,500.00 | 1,822,900 |
| Nov 21, 2023 | 1,480.00 | 1,495.00 | 1,475.00 | 1,485.00 | 1,485.00 | 2,319,800 |
| Nov 20, 2023 | 1,525.00 | 1,525.00 | 1,475.00 | 1,475.00 | 1,475.00 | 4,235,100 |
| Nov 17, 2023 | 1,500.00 | 1,510.00 | 1,500.00 | 1,510.00 | 1,510.00 | 3,924,200 |
| Nov 16, 2023 | 1,505.00 | 1,535.00 | 1,495.00 | 1,505.00 | 1,505.00 | 2,633,600 |
| Nov 15, 2023 | 1,505.00 | 1,520.00 | 1,490.00 | 1,505.00 | 1,505.00 | 8,032,000 |
| Nov 14, 2023 | 1,510.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,500.00 | 3,608,000 |
| Nov 13, 2023 | 1,525.00 | 1,525.00 | 1,495.00 | 1,495.00 | 1,495.00 | 4,133,300 |
| Nov 10, 2023 | 1,490.00 | 1,515.00 | 1,490.00 | 1,510.00 | 1,510.00 | 3,476,900 |
| Nov 9, 2023 | 1,540.00 | 1,550.00 | 1,495.00 | 1,495.00 | 1,495.00 | 5,168,900 |
| Nov 8, 2023 | 1,525.00 | 1,525.00 | 1,510.00 | 1,525.00 | 1,525.00 | 4,433,500 |
| Nov 7, 2023 | 1,540.00 | 1,575.00 | 1,515.00 | 1,530.00 | 1,530.00 | 11,035,300 |
| Nov 6, 2023 | 1,510.00 | 1,530.00 | 1,510.00 | 1,515.00 | 1,515.00 | 8,745,400 |
| Nov 3, 2023 | 1,500.00 | 1,535.00 | 1,500.00 | 1,505.00 | 1,505.00 | 7,369,200 |
| Nov 2, 2023 | 1,505.00 | 1,525.00 | 1,495.00 | 1,500.00 | 1,500.00 | 13,697,100 |
| Nov 1, 2023 | 1,525.00 | 1,525.00 | 1,490.00 | 1,490.00 | 1,490.00 | 5,879,400 |
| Oct 31, 2023 | 1,525.00 | 1,550.00 | 1,515.00 | 1,525.00 | 1,525.00 | 11,092,000 |
| Oct 30, 2023 | 1,525.00 | 1,535.00 | 1,515.00 | 1,520.00 | 1,520.00 | 4,273,600 |
| Oct 27, 2023 | 1,515.00 | 1,535.00 | 1,515.00 | 1,525.00 | 1,525.00 | 11,258,600 |
| Oct 26, 2023 | 1,500.00 | 1,530.00 | 1,450.00 | 1,515.00 | 1,515.00 | 11,355,500 |
| Oct 25, 2023 | 1,515.00 | 1,550.00 | 1,490.00 | 1,500.00 | 1,500.00 | 15,822,100 |
| Oct 24, 2023 | 1,445.00 | 1,535.00 | 1,430.00 | 1,520.00 | 1,520.00 | 11,945,300 |
| Oct 23, 2023 | 1,460.00 | 1,475.00 | 1,440.00 | 1,450.00 | 1,450.00 | 12,101,200 |
| Oct 20, 2023 | 1,430.00 | 1,460.00 | 1,405.00 | 1,460.00 | 1,460.00 | 21,626,100 |
| Oct 19, 2023 | 1,380.00 | 1,440.00 | 1,365.00 | 1,430.00 | 1,430.00 | 13,701,000 |
| Oct 18, 2023 | 1,330.00 | 1,400.00 | 1,305.00 | 1,375.00 | 1,375.00 | 16,030,500 |
| Oct 17, 2023 | 1,310.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,325.00 | 12,616,200 |
| Oct 16, 2023 | 1,325.00 | 1,325.00 | 1,305.00 | 1,305.00 | 1,305.00 | 2,507,600 |
| Oct 13, 2023 | 1,300.00 | 1,340.00 | 1,300.00 | 1,320.00 | 1,320.00 | 7,467,500 |
| Oct 12, 2023 | 1,300.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,498,700 |
| Oct 11, 2023 | 1,315.00 | 1,315.00 | 1,300.00 | 1,300.00 | 1,300.00 | 3,971,800 |
| Oct 10, 2023 | 1,330.00 | 1,330.00 | 1,290.00 | 1,315.00 | 1,315.00 | 13,072,100 |
| Oct 9, 2023 | 1,405.00 | 1,405.00 | 1,310.00 | 1,340.00 | 1,340.00 | 2,792,600 |
| Oct 6, 2023 | 1,345.00 | 1,385.00 | 1,330.00 | 1,380.00 | 1,380.00 | 7,968,400 |
| Oct 5, 2023 | 1,330.00 | 1,340.00 | 1,310.00 | 1,335.00 | 1,335.00 | 39,912,400 |
| Oct 4, 2023 | 1,290.00 | 1,345.00 | 1,270.00 | 1,320.00 | 1,320.00 | 24,561,300 |
| Oct 3, 2023 | 1,300.00 | 1,300.00 | 1,270.00 | 1,295.00 | 1,295.00 | 7,441,400 |
| Oct 2, 2023 | 1,310.00 | 1,315.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,821,500 |
| Sep 29, 2023 | 1,325.00 | 1,340.00 | 1,310.00 | 1,310.00 | 1,310.00 | 3,617,800 |
| Sep 27, 2023 | 1,325.00 | 1,330.00 | 1,320.00 | 1,325.00 | 1,325.00 | 3,287,800 |
| Sep 26, 2023 | 1,335.00 | 1,345.00 | 1,320.00 | 1,325.00 | 1,325.00 | 10,034,800 |
| Sep 25, 2023 | 1,325.00 | 1,340.00 | 1,315.00 | 1,335.00 | 1,335.00 | 7,460,600 |
| Sep 22, 2023 | 1,320.00 | 1,345.00 | 1,315.00 | 1,325.00 | 1,325.00 | 4,090,800 |
| Sep 21, 2023 | 1,335.00 | 1,380.00 | 1,305.00 | 1,325.00 | 1,325.00 | 8,267,900 |
| Sep 20, 2023 | 1,330.00 | 1,365.00 | 1,330.00 | 1,335.00 | 1,335.00 | 13,151,500 |
| Sep 19, 2023 | 1,355.00 | 1,365.00 | 1,320.00 | 1,330.00 | 1,330.00 | 7,355,300 |
| Sep 18, 2023 | 1,400.00 | 1,430.00 | 1,350.00 | 1,355.00 | 1,355.00 | 9,076,800 |
| Sep 15, 2023 | 1,465.00 | 1,475.00 | 1,400.00 | 1,400.00 | 1,400.00 | 162,478,600 |
| Sep 14, 2023 | 1,460.00 | 1,465.00 | 1,440.00 | 1,455.00 | 1,455.00 | 1,271,000 |
| Sep 13, 2023 | 1,485.00 | 1,490.00 | 1,445.00 | 1,450.00 | 1,450.00 | 3,650,900 |
| Sep 12, 2023 | 1,485.00 | 1,490.00 | 1,465.00 | 1,470.00 | 1,470.00 | 2,637,800 |
| Sep 11, 2023 | 1,485.00 | 1,490.00 | 1,460.00 | 1,480.00 | 1,480.00 | 3,274,000 |
| Sep 8, 2023 | 1,450.00 | 1,525.00 | 1,440.00 | 1,460.00 | 1,460.00 | 8,788,300 |
| Sep 7, 2023 | 1,420.00 | 1,450.00 | 1,415.00 | 1,440.00 | 1,440.00 | 4,653,700 |
| Sep 6, 2023 | 1,405.00 | 1,430.00 | 1,400.00 | 1,405.00 | 1,405.00 | 4,459,900 |
| Sep 5, 2023 | 1,400.00 | 1,410.00 | 1,395.00 | 1,405.00 | 1,405.00 | 1,604,600 |
| Sep 4, 2023 | 1,400.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,400.00 | 1,011,100 |
| Sep 1, 2023 | 1,395.00 | 1,405.00 | 1,390.00 | 1,400.00 | 1,400.00 | 1,618,700 |
| Aug 31, 2023 | 1,400.00 | 1,420.00 | 1,395.00 | 1,400.00 | 1,400.00 | 20,470,200 |
| Aug 30, 2023 | 1,395.00 | 1,400.00 | 1,385.00 | 1,395.00 | 1,395.00 | 1,845,200 |
| Aug 29, 2023 | 1,400.00 | 1,405.00 | 1,390.00 | 1,400.00 | 1,400.00 | 1,368,700 |
| Aug 28, 2023 | 1,405.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,400.00 | 1,173,700 |
| Aug 25, 2023 | 1,415.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,400.00 | 2,151,600 |
| Aug 24, 2023 | 1,410.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,400.00 | 2,001,300 |
| Aug 23, 2023 | 1,400.00 | 1,415.00 | 1,395.00 | 1,405.00 | 1,405.00 | 3,020,400 |
| Aug 22, 2023 | 1,400.00 | 1,415.00 | 1,395.00 | 1,405.00 | 1,405.00 | 2,188,700 |
| Aug 21, 2023 | 1,405.00 | 1,415.00 | 1,385.00 | 1,400.00 | 1,400.00 | 5,004,000 |
| Aug 18, 2023 | 1,435.00 | 1,435.00 | 1,405.00 | 1,410.00 | 1,410.00 | 4,219,800 |
| Aug 16, 2023 | 1,425.00 | 1,430.00 | 1,410.00 | 1,420.00 | 1,420.00 | 2,351,300 |
| Aug 15, 2023 | 1,420.00 | 1,435.00 | 1,410.00 | 1,420.00 | 1,420.00 | 1,358,100 |
| Aug 14, 2023 | 1,420.00 | 1,430.00 | 1,395.00 | 1,420.00 | 1,420.00 | 2,278,900 |
| Aug 11, 2023 | 1,420.00 | 1,450.00 | 1,410.00 | 1,420.00 | 1,420.00 | 3,870,300 |
| Aug 10, 2023 | 1,415.00 | 1,430.00 | 1,405.00 | 1,420.00 | 1,420.00 | 5,065,500 |
| Aug 9, 2023 | 1,395.00 | 1,435.00 | 1,395.00 | 1,415.00 | 1,415.00 | 6,019,800 |
| Aug 8, 2023 | 1,400.00 | 1,410.00 | 1,395.00 | 1,395.00 | 1,395.00 | 4,002,200 |
| Aug 7, 2023 | 1,425.00 | 1,435.00 | 1,385.00 | 1,400.00 | 1,400.00 | 3,904,100 |
| Aug 4, 2023 | 1,435.00 | 1,455.00 | 1,420.00 | 1,425.00 | 1,425.00 | 2,353,000 |
| Aug 3, 2023 | 1,455.00 | 1,480.00 | 1,430.00 | 1,435.00 | 1,435.00 | 3,000,500 |
| Aug 2, 2023 | 1,440.00 | 1,465.00 | 1,405.00 | 1,450.00 | 1,450.00 | 4,700,300 |
| Aug 1, 2023 | 1,490.00 | 1,490.00 | 1,425.00 | 1,440.00 | 1,440.00 | 4,421,900 |
| Jul 31, 2023 | 1,530.00 | 1,530.00 | 1,485.00 | 1,495.00 | 1,495.00 | 4,392,600 |
| Jul 28, 2023 | 1,470.00 | 1,520.00 | 1,455.00 | 1,520.00 | 1,520.00 | 9,001,000 |
| Jul 27, 2023 | 1,485.00 | 1,490.00 | 1,455.00 | 1,470.00 | 1,470.00 | 3,834,500 |
| Jul 26, 2023 | 1,495.00 | 1,500.00 | 1,475.00 | 1,485.00 | 1,485.00 | 6,591,700 |
| Jul 25, 2023 | 1,520.00 | 1,530.00 | 1,480.00 | 1,495.00 | 1,495.00 | 6,424,500 |
| Jul 24, 2023 | 1,475.00 | 1,530.00 | 1,460.00 | 1,515.00 | 1,515.00 | 6,261,400 |
| Jul 21, 2023 | 1,510.00 | 1,510.00 | 1,470.00 | 1,475.00 | 1,475.00 | 4,016,800 |
| Jul 20, 2023 | 1,525.00 | 1,525.00 | 1,455.00 | 1,475.00 | 1,475.00 | 4,433,800 |
| Jul 18, 2023 | 1,515.00 | 1,540.00 | 1,490.00 | 1,495.00 | 1,495.00 | 2,698,200 |
| Jul 17, 2023 | 1,520.00 | 1,545.00 | 1,510.00 | 1,515.00 | 1,515.00 | 12,781,600 |
| Jul 14, 2023 | 1,525.00 | 1,540.00 | 1,495.00 | 1,520.00 | 1,520.00 | 11,372,200 |
| Jul 13, 2023 | 1,450.00 | 1,540.00 | 1,445.00 | 1,520.00 | 1,520.00 | 22,764,300 |
| Jul 12, 2023 | 1,460.00 | 1,485.00 | 1,435.00 | 1,445.00 | 1,445.00 | 6,626,600 |
| Jul 11, 2023 | 1,395.00 | 1,480.00 | 1,375.00 | 1,450.00 | 1,450.00 | 16,688,800 |
| Jul 10, 2023 | 1,410.00 | 1,420.00 | 1,385.00 | 1,395.00 | 1,395.00 | 9,000,800 |
| Jul 7, 2023 | 1,410.00 | 1,410.00 | 1,375.00 | 1,410.00 | 1,410.00 | 8,001,300 |
| Jul 6, 2023 | 1,405.00 | 1,415.00 | 1,350.00 | 1,410.00 | 1,410.00 | 6,091,300 |
| Jul 5, 2023 | 1,380.00 | 1,420.00 | 1,375.00 | 1,410.00 | 1,410.00 | 5,004,200 |
| Jul 4, 2023 | 1,350.00 | 1,395.00 | 1,350.00 | 1,380.00 | 1,380.00 | 6,000,600 |
| Jul 3, 2023 | 1,340.00 | 1,360.00 | 1,340.00 | 1,355.00 | 1,355.00 | 2,316,900 |
| Jun 27, 2023 | 1,350.00 | 1,360.00 | 1,330.00 | 1,350.00 | 1,350.00 | 1,232,800 |
| Jun 26, 2023 | 1,350.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,350.00 | 5,009,500 |
| Jun 23, 2023 | 1,340.00 | 1,365.00 | 1,330.00 | 1,350.00 | 1,350.00 | 1,325,300 |
| Jun 22, 2023 | 1,355.00 | 1,355.00 | 1,330.00 | 1,340.00 | 1,340.00 | 1,106,700 |
| Jun 21, 2023 | 1,355.00 | 1,365.00 | 1,340.00 | 1,350.00 | 1,350.00 | 3,279,800 |
| Jun 20, 2023 | 1,350.00 | 1,365.00 | 1,345.00 | 1,360.00 | 1,360.00 | 4,189,500 |
| Jun 19, 2023 | 1,350.00 | 1,355.00 | 1,325.00 | 1,350.00 | 1,350.00 | 5,009,300 |
| Jun 16, 2023 | 1,370.00 | 1,390.00 | 1,340.00 | 1,350.00 | 1,350.00 | 12,021,800 |
| Jun 15, 2023 | 1,360.00 | 1,375.00 | 1,355.00 | 1,375.00 | 1,375.00 | 3,659,200 |
| Jun 14, 2023 | 1,365.00 | 1,365.00 | 1,350.00 | 1,355.00 | 1,355.00 | 4,323,200 |
| Jun 13, 2023 | 1,350.00 | 1,385.00 | 1,340.00 | 1,360.00 | 1,360.00 | 5,532,900 |
| Jun 12, 2023 | 7.00 Dividend | |||||
| Jun 12, 2023 | 1,340.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,350.00 | 2,820,500 |
| Jun 9, 2023 | 1,335.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,333.00 | 6,000,200 |
| Jun 8, 2023 | 1,350.00 | 1,350.00 | 1,315.00 | 1,335.00 | 1,328.03 | 6,000,600 |
| Jun 7, 2023 | 1,350.00 | 1,385.00 | 1,330.00 | 1,345.00 | 1,337.97 | 4,139,100 |
| Jun 6, 2023 | 1,340.00 | 1,355.00 | 1,310.00 | 1,350.00 | 1,342.95 | 3,488,500 |
| Jun 5, 2023 | 1,315.00 | 1,365.00 | 1,315.00 | 1,315.00 | 1,308.13 | 5,034,800 |
| May 31, 2023 | 1,335.00 | 1,370.00 | 1,315.00 | 1,315.00 | 1,308.13 | 8,484,000 |
| May 30, 2023 | 1,380.00 | 1,395.00 | 1,335.00 | 1,335.00 | 1,328.03 | 5,490,500 |
| May 29, 2023 | 1,350.00 | 1,410.00 | 1,350.00 | 1,380.00 | 1,372.79 | 2,400,300 |
| May 26, 2023 | 1,380.00 | 1,400.00 | 1,380.00 | 1,395.00 | 1,387.71 | 1,004,100 |
| May 25, 2023 | 1,410.00 | 1,435.00 | 1,380.00 | 1,380.00 | 1,372.79 | 2,003,900 |
| May 24, 2023 | 1,395.00 | 1,435.00 | 1,385.00 | 1,410.00 | 1,402.63 | 2,999,400 |
| May 23, 2023 | 1,390.00 | 1,395.00 | 1,380.00 | 1,395.00 | 1,387.71 | 1,005,400 |
| May 22, 2023 | 1,395.00 | 1,395.00 | 1,375.00 | 1,390.00 | 1,382.74 | 1,027,700 |
| May 19, 2023 | 1,390.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,372.79 | 1,009,200 |
| May 17, 2023 | 1,385.00 | 1,395.00 | 1,380.00 | 1,390.00 | 1,382.74 | 2,008,400 |
| May 16, 2023 | 1,390.00 | 1,415.00 | 1,365.00 | 1,385.00 | 1,377.76 | 3,973,500 |
| May 15, 2023 | 1,325.00 | 1,390.00 | 1,325.00 | 1,390.00 | 1,382.74 | 5,428,200 |
| May 12, 2023 | 1,345.00 | 1,345.00 | 1,325.00 | 1,325.00 | 1,318.08 | 2,003,000 |
| May 11, 2023 | 1,345.00 | 1,345.00 | 1,320.00 | 1,320.00 | 1,313.10 | 893,200 |
| May 10, 2023 | 1,330.00 | 1,355.00 | 1,325.00 | 1,345.00 | 1,337.97 | 2,376,900 |
| May 9, 2023 | 1,330.00 | 1,360.00 | 1,315.00 | 1,330.00 | 1,323.05 | 1,477,200 |
| May 8, 2023 | 1,355.00 | 1,360.00 | 1,315.00 | 1,320.00 | 1,313.10 | 2,004,700 |
| May 5, 2023 | 1,390.00 | 1,395.00 | 1,350.00 | 1,355.00 | 1,347.92 | 996,100 |
| May 4, 2023 | 1,395.00 | 1,400.00 | 1,375.00 | 1,395.00 | 1,387.71 | 2,656,400 |
| May 3, 2023 | 1,395.00 | 1,400.00 | 1,370.00 | 1,395.00 | 1,387.71 | 1,509,200 |
| May 2, 2023 | 1,420.00 | 1,435.00 | 1,385.00 | 1,395.00 | 1,387.71 | 1,818,800 |
| Apr 28, 2023 | 1,435.00 | 1,480.00 | 1,390.00 | 1,415.00 | 1,407.61 | 5,009,900 |
| Apr 27, 2023 | 1,445.00 | 1,500.00 | 1,420.00 | 1,420.00 | 1,412.58 | 2,500,100 |
| Apr 26, 2023 | 1,385.00 | 1,445.00 | 1,370.00 | 1,445.00 | 1,437.45 | 4,002,200 |
Related Tickers
MTMH.JK PT Murni Sadar Tbk
1,180.00
0.00%
SILO.JK PT Siloam International Hospitals Tbk
2,290.00
-10.20%
MIKA.JK PT Mitra Keluarga Karyasehat Tbk
2,850.00
-3.39%
BMHS.JK PT Bundamedik Tbk
312.00
-0.64%
MEDANTA.NS Global Health Limited
1,447.25
+0.62%
MAXHEALTH.NS Max Healthcare Institute Limited
803.20
-0.03%
ASTERDM.NS Aster DM Healthcare Limited
358.85
-1.95%